TotalEnergies SE
(TTE)
Sector: Oil, Gas and Coal
Historic Prices - up to 10 years
|
22/11/2024
|
€59.70
|
€59.70
|
€56.52
|
€58.55
|
454,366
|
|
21/11/2024
|
€60.30
|
€58.55
|
€56.84
|
€58.55
|
343,010
|
|
20/11/2024
|
€60.30
|
€60.30
|
€57.28
|
€58.50
|
11,660,460
|
|
19/11/2024
|
€57.00
|
€58.26
|
€56.97
|
€57.00
|
543,926
|
|
18/11/2024
|
€59.60
|
€58.45
|
€57.48
|
€58.45
|
1,152,419
|
|
15/11/2024
|
€59.60
|
€58.70
|
€56.70
|
€59.60
|
969,616
|
|
14/11/2024
|
€59.60
|
€59.60
|
€54.60
|
€59.60
|
636,584
|
|
13/11/2024
|
€57.30
|
€56.26
|
€55.22
|
€55.75
|
686,158
|
|
12/11/2024
|
€57.30
|
€57.11
|
€55.45
|
€55.65
|
2,138,204
|
|
11/11/2024
|
€57.30
|
€57.46
|
€57.04
|
€57.20
|
1,546,368
|
|
08/11/2024
|
€57.30
|
€57.94
|
€56.72
|
€56.90
|
201,289
|
|
07/11/2024
|
€57.30
|
€58.17
|
€57.74
|
€57.90
|
1,203,467
|
|
06/11/2024
|
€57.30
|
€58.82
|
€56.94
|
€57.45
|
1,973,063
|
|
05/11/2024
|
€60.20
|
€58.36
|
€57.75
|
€58.25
|
3,654,821
|
|
04/11/2024
|
€60.20
|
€58.44
|
€57.92
|
€58.05
|
156,095
|
|
01/11/2024
|
€60.20
|
€58.70
|
€57.50
|
€58.10
|
456,495
|
|
31/10/2024
|
€60.20
|
€60.20
|
€57.20
|
€57.50
|
431,119
|
|
30/10/2024
|
€59.50
|
€62.00
|
€58.94
|
€62.00
|
1,371,041
|
|
29/10/2024
|
€59.00
|
€60.39
|
€59.36
|
€59.40
|
328,484
|
|
28/10/2024
|
€59.00
|
€59.73
|
€51.42
|
€59.65
|
1,930,756
|
|
25/10/2024
|
€59.00
|
€60.45
|
€59.76
|
€60.40
|
88,078
|
|
24/10/2024
|
€59.00
|
€60.98
|
€59.89
|
€60.10
|
4,344,076
|
|
23/10/2024
|
€59.00
|
€60.43
|
€59.81
|
€60.10
|
3,687,822
|
|
22/10/2024
|
€59.00
|
€62.80
|
€57.30
|
€60.10
|
234,839
|
|
21/10/2024
|
€59.00
|
€60.38
|
€59.00
|
€59.95
|
455,002
|
|
18/10/2024
|
€60.40
|
€60.55
|
€58.50
|
€60.55
|
186,081
|
|
17/10/2024
|
€59.70
|
€61.40
|
€59.40
|
€61.40
|
449,842
|
|
16/10/2024
|
€59.50
|
€60.45
|
€59.41
|
€60.45
|
458,391
|
|
15/10/2024
|
€59.50
|
€60.56
|
€59.30
|
€59.65
|
762,232
|
|
14/10/2024
|
€59.50
|
€62.75
|
€62.05
|
€62.05
|
3,569,382
|
|
11/10/2024
|
€59.50
|
€62.62
|
€59.50
|
€59.50
|
1,737,536
|
|
10/10/2024
|
€59.40
|
€62.68
|
€62.03
|
€62.50
|
8,186,922
|
|
09/10/2024
|
€59.40
|
€62.12
|
€61.55
|
€62.05
|
170,488
|
|
08/10/2024
|
€59.40
|
€63.28
|
€61.30
|
€61.30
|
1,257,096
|
|
07/10/2024
|
€59.40
|
€63.48
|
€62.36
|
€63.10
|
2,758,883
|
|
04/10/2024
|
€59.40
|
€63.04
|
€59.40
|
€62.80
|
797,663
|
|
03/10/2024
|
€60.90
|
€61.74
|
€60.64
|
€61.70
|
3,052,713
|
|
02/10/2024
|
€60.90
|
€61.47
|
€60.16
|
€60.75
|
619,345
|
|
01/10/2024
|
€60.90
|
€61.20
|
€57.84
|
€59.45
|
1,071,248
|
|
30/09/2024
|
€55.70
|
€59.63
|
€55.70
|
€58.50
|
329,640
|
|
27/09/2024
|
€62.30
|
€62.30
|
€56.60
|
€59.25
|
8,849,533
|
|
26/09/2024
|
€59.00
|
€59.60
|
€58.27
|
€58.80
|
17,182,342
|
|
25/09/2024
|
€59.00
|
€61.54
|
€60.11
|
€60.55
|
1,771,777
|
|
24/09/2024
|
€59.00
|
€63.18
|
€62.04
|
€62.80
|
187,843
|
|
23/09/2024
|
€59.00
|
€62.84
|
€61.86
|
€62.25
|
1,377,338
|
|
20/09/2024
|
€59.00
|
€62.65
|
€59.00
|
€62.10
|
3,195,512
|
|
19/09/2024
|
€58.20
|
€62.75
|
€61.98
|
€62.60
|
5,398,105
|
|
18/09/2024
|
€58.20
|
€61.62
|
€61.03
|
€61.40
|
733,529
|
|
17/09/2024
|
€58.20
|
€61.74
|
€61.26
|
€61.40
|
6,982,316
|
|
16/09/2024
|
€58.20
|
€61.29
|
€60.70
|
€61.10
|
8,635,785
|
|
13/09/2024
|
€58.20
|
€61.39
|
€60.88
|
€60.65
|
1,513,192
|
|
12/09/2024
|
€58.20
|
€61.14
|
€57.80
|
€60.15
|
566,327
|
|
11/09/2024
|
€57.50
|
€60.45
|
€59.65
|
€60.15
|
9,432,261
|
|
10/09/2024
|
€57.50
|
€61.22
|
€59.51
|
€59.85
|
358,376
|
|
09/09/2024
|
€57.50
|
€61.06
|
€57.50
|
€60.85
|
539,985
|
|
06/09/2024
|
€58.00
|
€60.65
|
€59.73
|
€59.85
|
423,201
|
|
05/09/2024
|
€58.00
|
€60.99
|
€60.07
|
€60.80
|
572,548
|
|
04/09/2024
|
€58.00
|
€61.03
|
€57.30
|
€57.30
|
846,499
|
|
03/09/2024
|
€62.60
|
€62.78
|
€60.47
|
€60.55
|
471,244
|
|
02/09/2024
|
€62.60
|
€62.59
|
€61.99
|
€62.15
|
110,238
|
|
30/08/2024
|
€62.60
|
€63.41
|
€62.08
|
€62.15
|
238,008
|
|
29/08/2024
|
€60.20
|
€62.73
|
€61.89
|
€62.70
|
151,096
|
|
28/08/2024
|
€60.20
|
€62.90
|
€62.29
|
€62.55
|
1,227,758
|
|
27/08/2024
|
€60.20
|
€63.43
|
€60.00
|
€62.75
|
461,052
|
|
26/08/2024
|
€59.20
|
€62.00
|
€59.20
|
€59.20
|
718,209
|
|
23/08/2024
|
€59.20
|
€62.00
|
€59.20
|
€59.20
|
718,209
|
|
22/08/2024
|
€59.20
|
€62.00
|
€59.20
|
€59.20
|
718,209
|
|
21/08/2024
|
€59.20
|
€62.25
|
€59.20
|
€59.20
|
1,488,982
|
|
20/08/2024
|
€65.40
|
€62.91
|
€61.97
|
€62.05
|
1,350,536
|
|
19/08/2024
|
€65.40
|
€63.03
|
€62.14
|
€62.25
|
295,330
|
|
16/08/2024
|
€65.40
|
€65.40
|
€60.30
|
€62.25
|
54,485
|
|
15/08/2024
|
€60.00
|
€62.59
|
€61.64
|
€62.40
|
645,407
|
|
14/08/2024
|
€60.00
|
€61.79
|
€61.00
|
€61.50
|
694,523
|
|
13/08/2024
|
€60.00
|
€62.00
|
€61.04
|
€61.40
|
965,719
|
|
12/08/2024
|
€60.00
|
€61.97
|
€61.39
|
€61.75
|
86,982
|
|
09/08/2024
|
€60.00
|
€61.60
|
€60.88
|
€61.40
|
1,302,812
|
|
08/08/2024
|
€60.00
|
€61.11
|
€60.32
|
€61.00
|
247,403
|
|
07/08/2024
|
€60.00
|
€61.03
|
€58.00
|
€61.00
|
1,443,993
|
|
06/08/2024
|
€56.50
|
€59.98
|
€58.20
|
€58.20
|
983,029
|
|
05/08/2024
|
€56.50
|
€59.85
|
€56.50
|
€59.40
|
213,781
|
|
02/08/2024
|
€59.00
|
€62.21
|
€61.08
|
€61.10
|
282,833
|
|
01/08/2024
|
€59.00
|
€62.90
|
€61.70
|
€61.95
|
247,058
|
|
31/07/2024
|
€59.00
|
€63.19
|
€62.33
|
€62.60
|
317,885
|
|
30/07/2024
|
€59.00
|
€62.49
|
€59.00
|
€59.00
|
243,352
|
|
29/07/2024
|
€59.90
|
€63.06
|
€61.54
|
€61.65
|
1,225,292
|
|
26/07/2024
|
€59.90
|
€62.90
|
€61.60
|
€61.55
|
244,300
|
|
25/07/2024
|
€59.90
|
€62.10
|
€60.53
|
€61.55
|
358,791
|
|
24/07/2024
|
€59.90
|
€62.50
|
€61.49
|
€61.65
|
1,412,214
|
|
23/07/2024
|
€59.90
|
€63.12
|
€59.90
|
€62.00
|
1,257,910
|
|
22/07/2024
|
€60.30
|
€63.31
|
€62.10
|
€62.10
|
8,488,908
|
|
19/07/2024
|
€60.30
|
€63.96
|
€62.45
|
€63.15
|
153,695
|
|
18/07/2024
|
€60.30
|
€63.98
|
€62.40
|
€62.40
|
313,051
|
|
17/07/2024
|
€60.30
|
€64.20
|
€60.75
|
€64.20
|
9,193,390
|
|
16/07/2024
|
€60.30
|
€63.66
|
€62.09
|
€62.30
|
349,541
|
|
15/07/2024
|
€60.30
|
€63.89
|
€62.65
|
€62.65
|
360,708
|
|
12/07/2024
|
€60.30
|
€64.90
|
€62.44
|
€64.90
|
101,669
|
|
11/07/2024
|
€60.30
|
€63.50
|
€62.49
|
€62.85
|
177,983
|
|
10/07/2024
|
€60.30
|
€63.60
|
€60.30
|
€63.25
|
346,212
|
|
09/07/2024
|
€59.70
|
€65.76
|
€62.93
|
€63.10
|
540,212
|
|
08/07/2024
|
€59.70
|
€66.19
|
€64.43
|
€64.90
|
2,512,600
|
|
05/07/2024
|
€59.70
|
€66.19
|
€64.97
|
€65.20
|
2,122,228
|
|
04/07/2024
|
€59.70
|
€65.80
|
€64.44
|
€65.80
|
172,193
|
|
03/07/2024
|
€59.70
|
€64.92
|
€63.35
|
€63.35
|
1,320,908
|
|
02/07/2024
|
€59.70
|
€64.42
|
€63.22
|
€64.05
|
10,917,965
|
|
01/07/2024
|
€59.70
|
€64.40
|
€61.95
|
€63.50
|
290,265
|
|
28/06/2024
|
€59.70
|
€65.00
|
€59.70
|
€62.15
|
328,932
|
|
27/06/2024
|
€64.90
|
€62.50
|
€61.66
|
€61.95
|
280,396
|
|
26/06/2024
|
€64.90
|
€63.34
|
€61.89
|
€61.95
|
2,723,273
|
|
25/06/2024
|
€64.90
|
€63.36
|
€62.13
|
€62.90
|
22,634,303
|
|
24/06/2024
|
€64.90
|
€62.63
|
€61.39
|
€62.50
|
265,782
|
|
21/06/2024
|
€64.90
|
€62.95
|
€61.42
|
€62.95
|
839,342
|
|
20/06/2024
|
€64.90
|
€62.69
|
€61.40
|
€62.45
|
1,038,046
|
|
19/06/2024
|
€64.90
|
€62.61
|
€61.78
|
€61.90
|
10,406,061
|
|
18/06/2024
|
€64.90
|
€65.40
|
€60.00
|
€62.80
|
1,849,527
|
|
17/06/2024
|
€62.80
|
€62.27
|
€61.24
|
€62.05
|
403,283
|
|
14/06/2024
|
€62.80
|
€62.61
|
€60.87
|
€61.20
|
679,331
|
|
13/06/2024
|
€62.80
|
€63.96
|
€62.23
|
€62.35
|
240,607
|
|
12/06/2024
|
€66.90
|
€66.90
|
€63.70
|
€66.90
|
6,521,261
|
|
11/06/2024
|
€67.20
|
€65.75
|
€63.96
|
€64.95
|
1,665,415
|
|
10/06/2024
|
€67.20
|
€65.45
|
€63.85
|
€65.45
|
23,417,972
|
|
07/06/2024
|
€67.20
|
€65.45
|
€64.56
|
€65.45
|
719,821
|
|
06/06/2024
|
€67.20
|
€65.36
|
€64.33
|
€65.35
|
283,712
|
|
05/06/2024
|
€67.20
|
€65.47
|
€63.94
|
€64.90
|
508,614
|
|
04/06/2024
|
€67.20
|
€67.20
|
€63.88
|
€67.20
|
795,750
|
|
03/06/2024
|
€66.70
|
€69.00
|
€65.83
|
€65.95
|
750,769
|
|
31/05/2024
|
€68.10
|
€67.01
|
€64.91
|
€65.20
|
1,996,128
|
|
30/05/2024
|
€68.10
|
€68.10
|
€64.87
|
€66.45
|
425,887
|
|
29/05/2024
|
€69.40
|
€66.93
|
€65.59
|
€65.70
|
171,508
|
|
28/05/2024
|
€69.40
|
€67.13
|
€66.00
|
€66.25
|
158,594
|
|
27/05/2024
|
€69.40
|
€66.50
|
€65.59
|
€65.95
|
241,656
|